Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biocept Inc (NQ: BIOC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 24, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.7300 0.7347 0.7100 0.7126 277,817 -0.02(-2.38%)
Oct 30, 2019 0.7600 0.7700 0.7300 0.7300 207,027 -0.02(-3.18%)
Oct 29, 2019 0.7600 0.7800 0.7450 0.7540 291,193 +0.00(+0.53%)
Oct 28, 2019 0.7500 0.7700 0.7400 0.7500 318,071 -0.01(-1.32%)
Oct 25, 2019 0.7800 0.8100 0.7480 0.7600 509,800 +0.00(+0.00%)
Oct 24, 2019 0.7700 0.7700 0.7400 0.7600 221,657 +0.00(+0.21%)
Oct 23, 2019 0.7450 0.7700 0.7406 0.7584 198,449 +0.01(+1.12%)
Oct 22, 2019 0.7600 0.7800 0.7500 0.7500 198,348 -0.02(-2.60%)
Oct 21, 2019 0.7700 0.7700 0.7500 0.7700 114,500 -0.00(-0.13%)
Oct 18, 2019 0.7900 0.7900 0.7400 0.7710 231,200 +0.01(+1.45%)
Oct 17, 2019 0.7800 0.8000 0.7600 0.7600 204,711 -0.03(-3.80%)
Oct 16, 2019 0.7600 0.8200 0.7600 0.7900 432,423 +0.03(+3.95%)
Oct 15, 2019 0.7600 0.7800 0.7500 0.7600 189,478 -0.00(-0.43%)
Oct 14, 2019 0.7976 0.7976 0.7000 0.7633 232,102 -0.04(-4.59%)
Oct 11, 2019 0.8000 0.8000 0.7700 0.8000 162,300 +0.01(+1.27%)
Oct 10, 2019 0.8100 0.8100 0.7800 0.7900 153,690 -0.00(-0.05%)
Oct 09, 2019 0.7983 0.8011 0.7895 0.7904 138,141 -0.01(-1.20%)
Oct 08, 2019 0.8200 0.8200 0.7800 0.8000 275,254 -0.02(-2.44%)
Oct 07, 2019 0.8500 0.8500 0.8000 0.8200 257,983 +0.01(+1.21%)
Oct 04, 2019 0.7900 0.8300 0.7900 0.8102 295,300 +0.02(+2.56%)
Oct 03, 2019 0.8000 0.8100 0.7600 0.7900 489,906 -0.00(-0.13%)
Oct 02, 2019 0.8170 0.8199 0.7704 0.7910 259,918 -0.02(-2.35%)
Oct 01, 2019 0.8100 0.8500 0.8000 0.8100 496,575 -0.00(-0.32%)
Sep 30, 2019 0.8134 0.8206 0.7600 0.8126 403,209 -0.00(-0.49%)
Sep 27, 2019 0.7800 0.8430 0.7699 0.8166 367,100 +0.03(+3.24%)
Sep 26, 2019 0.8200 0.8200 0.7700 0.7910 563,607 -0.03(-3.54%)
Sep 25, 2019 0.8400 0.8500 0.8100 0.8200 247,764 -0.01(-1.74%)
Sep 24, 2019 0.8559 0.8598 0.8300 0.8345 360,084 -0.03(-2.95%)
Sep 23, 2019 0.8800 0.8800 0.8521 0.8599 204,380 -0.02(-2.76%)
Sep 20, 2019 0.8500 0.8843 0.8500 0.8843 235,400 +0.03(+3.29%)
Sep 19, 2019 0.8669 0.8752 0.8503 0.8561 178,789 -0.02(-2.19%)
Sep 18, 2019 0.8800 0.8900 0.8706 0.8753 158,047 -0.01(-0.76%)
Sep 17, 2019 0.9040 0.9099 0.8711 0.8820 270,344 -0.03(-3.31%)
Sep 16, 2019 0.9300 0.9397 0.8901 0.9122 267,454 -0.01(-0.97%)
Sep 13, 2019 0.8900 0.9398 0.8629 0.9211 1,168,900 +0.06(+7.10%)
Sep 12, 2019 0.8800 0.8900 0.8600 0.8600 379,523 -0.02(-2.24%)
Sep 11, 2019 0.8640 0.8800 0.8600 0.8797 248,641 +0.01(+1.22%)
Sep 10, 2019 0.8500 0.8800 0.8400 0.8691 175,343 +0.02(+2.25%)
Sep 09, 2019 0.8700 0.8700 0.8300 0.8500 251,012 -0.02(-2.83%)
Sep 06, 2019 0.8800 0.8800 0.8600 0.8748 182,000 -0.00(-0.53%)
Sep 05, 2019 0.8900 0.8900 0.8577 0.8795 223,994 +0.01(+1.09%)
Sep 04, 2019 0.8800 0.8800 0.8500 0.8700 203,272 +0.00(+0.54%)
Sep 03, 2019 0.8900 0.9000 0.8600 0.8653 277,368 -0.01(-1.67%)
Aug 30, 2019 0.9000 0.9200 0.8800 0.8800 220,300 -0.02(-2.22%)
Aug 29, 2019 0.9200 0.9200 0.8900 0.9000 196,374 +0.00(+0.00%)
Aug 28, 2019 0.9000 0.9200 0.8800 0.9000 219,008 -0.00(-0.17%)
Aug 27, 2019 0.9222 0.9400 0.8705 0.9015 511,205 -0.02(-2.01%)
Aug 26, 2019 0.9600 0.9600 0.9200 0.9200 334,961 -0.04(-4.17%)
Aug 23, 2019 0.9800 0.9900 0.9500 0.9600 267,700 -0.03(-3.03%)
Aug 22, 2019 0.9900 1.000 0.9600 0.9900 418,367 +0.02(+2.06%)
Aug 21, 2019 1.000 1.000 0.9500 0.9700 302,868 -0.01(-1.02%)
Aug 20, 2019 0.9400 1.030 0.9200 0.9800 806,918 +0.04(+4.28%)
Aug 19, 2019 0.9500 0.9500 0.9100 0.9398 289,733 +0.02(+2.43%)
Aug 16, 2019 0.9100 0.9527 0.8800 0.9175 405,800 +0.01(+0.82%)
Aug 15, 2019 0.9400 0.9700 0.9000 0.9100 1,032,448 -0.09(-9.00%)
Aug 14, 2019 1.050 1.050 0.9700 1.000 937,557 -0.04(-3.85%)
Aug 13, 2019 1.060 1.060 1.000 1.040 1,346,617 -0.05(-4.59%)
Aug 12, 2019 1.050 1.090 1.030 1.090 1,069,693 +0.07(+6.86%)
Aug 09, 2019 1.030 1.040 1.020 1.020 320,800 +0.00(+0.00%)
Aug 08, 2019 1.030 1.030 1.020 1.020 265,440 +0.01(+0.99%)
Aug 07, 2019 1.010 1.030 1.000 1.010 419,026 +0.00(+0.00%)
Aug 06, 2019 1.030 1.030 1.010 1.010 202,670 -0.01(-0.98%)
Aug 05, 2019 1.030 1.030 1.000 1.020 367,854 -0.02(-1.92%)
Aug 02, 2019 1.000 1.040 1.000 1.040 392,800 +0.04(+4.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.